テクセンドフォトマスクの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/09/18 | 3,685 | 3,785 | 3,685 | 3,770 | +90 | +2.4% | 565,600 |
| 2026/09/17 | 3,720 | 3,720 | 3,635 | 3,680 | +10 | +0.3% | 362,600 |
| 2026/09/16 | 3,655 | 3,675 | 3,595 | 3,670 | +5 | +0.1% | 386,400 |
| 2026/09/15 | 3,605 | 3,665 | 3,565 | 3,665 | -40 | -1.1% | 886,800 |
| 2026/09/14 | 3,685 | 3,740 | 3,610 | 3,705 | -35 | -0.9% | 444,500 |
| 2026/09/11 | 3,760 | 3,800 | 3,695 | 3,740 | -205 | -5.2% | 676,900 |
| 2026/09/10 | 3,860 | 3,960 | 3,800 | 3,945 | +135 | +3.5% | 622,800 |
| 2026/09/09 | 3,805 | 3,895 | 3,780 | 3,810 | +55 | +1.5% | 449,100 |
| 2026/09/08 | 3,955 | 4,035 | 3,755 | 3,755 | -220 | -5.5% | 593,700 |
| 2026/09/07 | 3,840 | 4,010 | 3,825 | 3,975 | +265 | +7.1% | 881,800 |
| 2026/09/04 | 3,740 | 3,810 | 3,690 | 3,710 | -80 | -2.1% | 476,600 |
| 2026/09/03 | 3,620 | 3,815 | 3,575 | 3,790 | +240 | +6.8% | 969,800 |
| 2026/09/02 | 3,600 | 3,640 | 3,550 | 3,550 | -175 | -4.7% | 794,100 |
| 2026/09/01 | 3,700 | 3,740 | 3,620 | 3,725 | -35 | -0.9% | 668,400 |
| 2026/08/31 | 3,685 | 3,775 | 3,645 | 3,760 | +20 | +0.5% | 452,200 |
| 2026/08/28 | 3,750 | 3,835 | 3,725 | 3,740 | -5 | -0.1% | 533,100 |
| 2026/08/27 | 3,750 | 3,835 | 3,720 | 3,745 | +100 | +2.7% | 806,100 |
| 2026/08/26 | 3,670 | 3,690 | 3,615 | 3,645 | -95 | -2.5% | 551,400 |
| 2026/08/25 | 3,645 | 3,740 | 3,575 | 3,740 | +30 | +0.8% | 617,700 |
| 2026/08/24 | 3,665 | 3,775 | 3,650 | 3,710 | +80 | +2.2% | 743,900 |
| 2026/08/21 | 3,550 | 3,630 | 3,490 | 3,630 | +25 | +0.7% | 699,300 |
| 2026/08/20 | 3,595 | 3,675 | 3,530 | 3,605 | +35 | +1% | 655,200 |
| 2026/08/19 | 3,705 | 3,715 | 3,565 | 3,570 | -275 | -7.2% | 1,030,900 |
| 2026/08/18 | 4,000 | 4,025 | 3,815 | 3,845 | -50 | -1.3% | 595,600 |
| 2026/08/17 | 3,895 | 3,930 | 3,855 | 3,895 | +55 | +1.4% | 399,500 |
| 2026/08/14 | 3,990 | 4,030 | 3,800 | 3,840 | -10 | -0.3% | 741,700 |
| 2026/08/13 | 3,920 | 3,970 | 3,850 | 3,850 | -20 | -0.5% | 728,300 |
| 2026/08/12 | 3,810 | 3,910 | 3,765 | 3,870 | +105 | +2.8% | 1,051,500 |
| 2026/08/10 | 3,735 | 3,835 | 3,600 | 3,765 | +95 | +2.6% | 1,528,700 |
| 2026/08/07 | 3,735 | 3,735 | 3,595 | 3,670 | -625 | -14.6% | 3,543,900 |
| 2026/08/06 | 4,350 | 4,420 | 4,240 | 4,295 | -20 | -0.5% | 1,295,300 |
| 2026/08/05 | 4,210 | 4,380 | 4,155 | 4,315 | +260 | +6.4% | 956,300 |
| 2026/08/04 | 4,055 | 4,120 | 4,000 | 4,055 | +45 | +1.1% | 602,400 |
| 2026/08/03 | 3,865 | 4,070 | 3,840 | 4,010 | +75 | +1.9% | 890,500 |
| 2026/07/31 | 3,905 | 4,030 | 3,740 | 3,935 | +300 | +8.3% | 1,451,100 |
| 2026/07/30 | 3,615 | 3,720 | 3,560 | 3,635 | +90 | +2.5% | 925,600 |
| 2026/07/29 | 3,770 | 3,800 | 3,395 | 3,545 | -240 | -6.3% | 1,751,700 |
| 2026/07/28 | 4,090 | 4,115 | 3,740 | 3,785 | -505 | -11.8% | 1,627,700 |
| 2026/07/27 | 4,120 | 4,380 | 4,090 | 4,290 | +185 | +4.5% | 1,119,100 |
| 2026/07/24 | 4,215 | 4,250 | 4,040 | 4,105 | -180 | -4.2% | 914,800 |
| 2026/07/23 | 4,015 | 4,395 | 4,010 | 4,285 | +525 | +14% | 2,778,700 |
| 2026/07/22 | 3,850 | 3,920 | 3,725 | 3,760 | +110 | +3% | 1,135,300 |
| 2026/07/21 | 3,675 | 3,715 | 3,560 | 3,650 | +95 | +2.7% | 1,172,700 |
| 2026/07/17 | 3,700 | 3,710 | 3,470 | 3,555 | -345 | -8.8% | 1,578,800 |
| 2026/07/16 | 4,050 | 4,070 | 3,835 | 3,900 | -260 | -6.3% | 1,009,800 |
| 2026/07/15 | 4,125 | 4,220 | 4,030 | 4,160 | +60 | +1.5% | 715,000 |
| 2026/07/14 | 4,100 | 4,160 | 4,025 | 4,100 | -70 | -1.7% | 543,200 |
| 2026/07/13 | 4,310 | 4,395 | 4,130 | 4,170 | -155 | -3.6% | 807,900 |
| 2026/07/10 | 4,385 | 4,445 | 4,270 | 4,325 | +25 | +0.6% | 762,100 |
| 2026/07/09 | 4,350 | 4,380 | 4,225 | 4,300 | +60 | +1.4% | 711,300 |
1～
50
件表示中 / 227件
類似銘柄と比較する
現在ご覧いただいている「テクセンド」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| テクセンド | 377,000円 | +8.1% | -6.7% | 1.86% | 15.81倍 | 2.15倍 |
|
半導体用フォトマスク専業。外販市場でシェア４割の世界最大手。ＴＯＰＰＡＮＨＤの持分会社 |
| コクヨ | 89,280円 | +8.4% | -1.6% | 2.74% | 18.14倍 | 1.45倍 |
|
事務用品最大手。紙製品で高シェア。オフィス家具、オフィス用品通販も有力。業績は春に偏重 |
| タカラトミー | 404,000円 | +5.4% | +5.9% | 1.73% | 19.29倍 | 3.12倍 |
|
玩具大手。０６年タカラ吸収合併。「トミカ」等定番品多い。海外中心にネット通販を強化中 |
| ＭＴＧ | 803,000円 | +43.7% | +49.1% | 0.46% | 28.73倍 | 5.40倍 |
|
美容ブランド「リファ」ＥＭＳ「シックスパッド」など健康美容機器手がけるファブレスメーカー |
| ミズノ | 402,500円 | +8.1% | +10.5% | 1.64% | 16.12倍 | 1.77倍 |
|
スポーツ用品専業大手。オーナー系。野球、ゴルフをはじめ各種競技用を展開。海外事業拡大中 |
市場注目の銘柄
チャート関連のコラム
